| Macro-sector: Services | Band: Dynamic F&O | High52 Price: 1,180.0 | Mkt_Cap Category: Mid-Cap |
| Sector: Services | Lot Size: 1 F&O Lot: 1,000 | High52 Date: 04-Jun-2024 | Bumper: 726.5; Drift%: 0.69 |
| Industry: Transport Services | Face Value: 5 | Low52 Price: 601.25 | Barrier: -; Drift%: - |
| Basic Industry: Logistics Solution Provider | Total Equity: 609,294,348 | Low52 Date: 03-Mar-2025 | SHP: 54.8 / 13.1 / 26.19 / 5.83 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | Float14: 3.52 | ||||
| High/Low Price | Quarter: 795.4 / 601.25 | Month: 731.15 / 601.25 | Week: 734.0 / 668.0 | Day: 736.45 / 721.0 | Float67: 1.92 |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Traded_Qty | Trade_Times | Delv_Qty | Delv_Times | Amt | Float% |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 21-May | 729.00 | 736.45 | 721.00 | 731.55 | 729.31 | 0.63 | 44,572.93 | 1,194,655 | 2.41 | 428,961 | 2.17 | 31.28 | 1.21 |
| 2 | 20-May | 756.50 | 757.90 | 724.05 | 726.95 | 736.34 | -2.68 | 44,292.65 | 2,600,094 | 5.24 | 1,394,025 | 7.05 | 102.65 | 3.92 |
| 3 | 19-May | 737.95 | 756.35 | 726.50 | 746.95 | 743.77 | 2.25 | 45,511.24 | 5,174,486 | 10.43 | 2,494,587 | 12.61 | 185.54 | 6.89 |
| 4 | 16-May | 696.70 | 734.00 | 689.55 | 730.50 | 714.31 | 5.83 | 44,508.95 | 10,905,549 | 21.98 | 6,042,961 | 30.54 | 431.65 | 16.70 |
| 5 | 15-May | 692.60 | 698.70 | 687.75 | 690.25 | 691.17 | 0.42 | 42,056.54 | 2,487,695 | 5.01 | 1,832,214 | 9.26 | 126.64 | 5.06 |
| 6 | 14-May | 691.05 | 703.45 | 686.30 | 687.35 | 690.16 | -0.30 | 41,879.85 | 2,690,976 | 5.42 | 1,974,784 | 9.98 | 136.29 | 5.46 |
| 7 | 13-May | 688.70 | 701.90 | 688.00 | 689.40 | 694.86 | 0.17 | 42,004.75 | 1,385,367 | 2.79 | 673,679 | 3.41 | 46.81 | 1.86 |
| 8 | 12-May | 670.10 | 690.95 | 668.00 | 688.25 | 679.04 | 6.10 | 41,934.68 | 1,169,913 | 2.36 | 607,138 | 3.07 | 41.23 | 1.68 |
| 9 | 09-May | 645.30 | 659.15 | 645.30 | 648.65 | 650.73 | -1.33 | 39,521.88 | 925,429 | 1.86 | 481,934 | 2.44 | 31.36 | 1.33 |
| 10 | 08-May | 683.40 | 684.00 | 650.60 | 657.40 | 668.93 | -3.25 | 40,055.01 | 708,376 | 1.43 | 322,265 | 1.63 | 21.56 | 0.89 |
| 11 | 07-May | 671.00 | 683.90 | 668.20 | 679.50 | 677.01 | 0.84 | 41,401.55 | 496,218 | 1.00 | 197,837 | 1.00 | 13.39 | 0.55 |
| 12 | 06-May | 694.40 | 694.80 | 672.00 | 673.85 | 681.59 | -2.40 | 41,057.30 | 719,336 | 1.45 | 404,509 | 2.04 | 27.57 | 1.12 |
| 13 | 05-May | 685.00 | 695.00 | 682.05 | 690.40 | 689.99 | 1.42 | 42,065.68 | 526,752 | 1.06 | 263,508 | 1.33 | 18.18 | 0.73 |
| 14 | 02-May | 674.45 | 685.00 | 673.80 | 680.75 | 679.24 | 1.05 | 41,477.71 | 1,122,033 | 2.26 | 676,229 | 3.42 | 45.93 | 1.87 |
| 15 | 30-Apr | 688.00 | 693.75 | 668.10 | 673.70 | 679.90 | -1.94 | 41,048.16 | 1,678,591 | 3.38 | 1,032,212 | 5.22 | 70.18 | 2.85 |
| 16 | 29-Apr | 690.60 | 696.90 | 685.45 | 687.05 | 690.02 | 0.24 | 41,861.57 | 536,001 | 1.08 | 235,876 | 1.19 | 16.28 | 0.65 |
| 17 | 28-Apr | 680.00 | 692.55 | 677.50 | 685.40 | 686.48 | 0.98 | 41,761.03 | 825,320 | 1.66 | 434,737 | 2.20 | 29.84 | 1.20 |
| 18 | 25-Apr | 712.50 | 714.95 | 675.00 | 678.75 | 689.52 | -4.08 | 41,355.85 | 1,115,564 | 2.25 | 427,148 | 2.16 | 29.45 | 1.18 |
| 19 | 24-Apr | 714.70 | 715.50 | 705.00 | 707.65 | 708.43 | -0.81 | 43,116.71 | 824,182 | 1.66 | 466,129 | 2.36 | 33.02 | 1.29 |
| 20 | 23-Apr | 712.00 | 716.50 | 699.20 | 713.45 | 710.07 | 0.47 | 43,470.11 | 914,714 | 1.84 | 375,752 | 1.90 | 26.68 | 1.04 |
| 21 | 22-Apr | 716.80 | 716.80 | 708.00 | 710.10 | 713.33 | -0.20 | 43,265.99 | 708,994 | 1.43 | 377,304 | 1.91 | 26.91 | 1.04 |
| 22 | 21-Apr | 701.00 | 716.50 | 699.20 | 711.55 | 710.94 | 1.77 | 43,354.34 | 1,093,697 | 2.20 | 469,912 | 2.38 | 33.41 | 1.30 |
| 23 | 17-Apr | 698.65 | 702.85 | 690.00 | 699.15 | 698.10 | -0.02 | 42,598.81 | 877,708 | 1.77 | 472,218 | 2.39 | 32.97 | 1.30 |
| 24 | 16-Apr | 699.00 | 706.90 | 694.50 | 699.30 | 700.84 | 0.47 | 42,607.95 | 1,262,977 | 2.55 | 480,343 | 2.43 | 33.66 | 1.33 |
| 25 | 15-Apr | 689.00 | 698.40 | 680.30 | 696.05 | 688.44 | 1.64 | 42,409.93 | 1,444,282 | 2.91 | 795,236 | 4.02 | 54.75 | 2.20 |
| 26 | 11-Apr | 704.50 | 705.20 | 681.20 | 684.80 | 688.96 | -0.06 | 41,724.48 | 1,128,749 | 2.27 | 616,797 | 3.12 | 42.49 | 1.70 |
| 27 | 09-Apr | 667.00 | 687.20 | 658.50 | 685.20 | 675.57 | 1.84 | 41,748.85 | 724,758 | 1.46 | 266,651 | 1.35 | 18.01 | 0.74 |
| 28 | 08-Apr | 664.80 | 675.30 | 657.05 | 672.80 | 665.92 | 3.63 | 40,993.32 | 814,678 | 1.64 | 353,195 | 1.79 | 23.52 | 0.98 |
| 29 | 07-Apr | 642.00 | 666.60 | 641.15 | 649.25 | 650.66 | -5.56 | 39,558.44 | 1,426,664 | 2.88 | 594,674 | 3.01 | 38.69 | 1.64 |
| 30 | 04-Apr | 707.00 | 712.30 | 682.60 | 687.50 | 691.70 | -3.78 | 41,888.99 | 924,427 | 1.86 | 399,692 | 2.02 | 27.65 | 1.10 |
| 31 | 03-Apr | 696.20 | 717.95 | 696.20 | 714.50 | 711.45 | 0.71 | 43,534.08 | 729,425 | 1.47 | 320,551 | 1.62 | 22.81 | 0.89 |
| 32 | 02-Apr | 699.85 | 713.15 | 690.00 | 709.45 | 705.19 | 1.39 | 43,226.39 | 990,220 | 2.00 | 437,645 | 2.21 | 30.86 | 1.21 |
| 33 | 01-Apr | 691.10 | 706.50 | 687.10 | 699.70 | 700.48 | 1.17 | 42,632.33 | 661,808 | 1.33 | 241,699 | 1.22 | 16.93 | 0.67 |
| 34 | 28-Mar | 702.00 | 707.00 | 686.20 | 691.60 | 695.05 | -1.26 | 42,138.80 | 1,791,691 | 3.61 | 983,933 | 4.97 | 68.39 | 2.72 |
| 35 | 27-Mar | 685.55 | 706.00 | 682.80 | 700.45 | 695.46 | 1.98 | 42,678.02 | 1,469,473 | 2.96 | 747,262 | 3.78 | 51.97 | 2.06 |
| 36 | 26-Mar | 712.00 | 713.95 | 684.00 | 686.85 | 698.02 | -3.48 | 41,849.38 | 1,704,944 | 3.44 | 868,526 | 4.39 | 60.62 | 2.40 |
| 37 | 25-Mar | 720.00 | 731.15 | 708.00 | 711.65 | 718.21 | -0.60 | 43,360.43 | 1,907,246 | 3.84 | 898,964 | 4.54 | 64.56 | 2.48 |
| 38 | 24-Mar | 698.00 | 719.00 | 694.95 | 715.95 | 708.68 | 3.81 | 43,622.43 | 2,085,768 | 4.20 | 834,881 | 4.22 | 59.17 | 2.31 |
| 39 | 21-Mar | 680.00 | 694.85 | 675.85 | 689.65 | 686.66 | 2.03 | 42,019.98 | 2,116,860 | 4.27 | 1,176,311 | 5.95 | 80.77 | 3.25 |
| 40 | 20-Mar | 688.05 | 689.40 | 672.80 | 675.90 | 679.03 | -1.21 | 41,182.20 | 1,005,734 | 2.03 | 459,771 | 2.32 | 31.22 | 1.27 |
| 41 | 19-Mar | 670.90 | 686.95 | 662.30 | 684.20 | 677.14 | 3.19 | 41,687.92 | 1,275,076 | 2.57 | 608,655 | 3.08 | 41.21 | 1.68 |
| 42 | 18-Mar | 645.10 | 666.90 | 645.10 | 663.05 | 661.15 | 3.03 | 40,399.26 | 1,159,115 | 2.34 | 569,754 | 2.88 | 37.67 | 1.57 |
| 43 | 17-Mar | 632.05 | 651.40 | 625.00 | 643.55 | 642.68 | 0.52 | 39,211.14 | 957,699 | 1.93 | 570,537 | 2.88 | 36.67 | 1.58 |
| 44 | 13-Mar | 650.95 | 652.20 | 639.00 | 640.25 | 644.20 | -0.97 | 39,010.07 | 593,076 | 1.20 | 305,659 | 1.54 | 19.69 | 0.84 |
| 45 | 12-Mar | 644.00 | 652.15 | 636.60 | 646.55 | 645.15 | 0.29 | 39,393.93 | 636,025 | 1.28 | 310,351 | 1.57 | 20.02 | 0.86 |
| 46 | 11-Mar | 640.90 | 648.75 | 630.00 | 644.70 | 641.75 | 0.44 | 39,281.21 | 781,016 | 1.57 | 365,641 | 1.85 | 23.47 | 1.01 |
| 47 | 10-Mar | 660.00 | 663.80 | 639.45 | 641.90 | 649.53 | -2.25 | 39,110.60 | 760,033 | 1.53 | 330,605 | 1.67 | 21.47 | 0.91 |
| 48 | 07-Mar | 662.00 | 676.70 | 651.65 | 656.65 | 665.05 | -1.10 | 40,009.31 | 955,503 | 1.93 | 323,242 | 1.63 | 21.50 | 0.89 |
| 49 | 06-Mar | 670.10 | 672.00 | 658.20 | 663.95 | 664.59 | 0.18 | 40,454.10 | 841,278 | 1.70 | 402,601 | 2.04 | 26.76 | 1.11 |
| 50 | 05-Mar | 628.40 | 665.00 | 627.60 | 662.75 | 655.91 | 5.47 | 40,380.98 | 1,559,218 | 3.14 | 648,466 | 3.28 | 42.53 | 1.79 |
| 51 | 04-Mar | 620.60 | 634.20 | 613.00 | 628.40 | 626.83 | -0.04 | 38,288.06 | 1,112,462 | 2.24 | 454,437 | 2.30 | 28.49 | 1.26 |
| 52 | 03-Mar | 626.30 | 632.70 | 601.25 | 628.65 | 616.19 | 0.79 | 38,303.29 | 2,088,367 | 4.21 | 1,044,552 | 5.28 | 64.36 | 2.89 |
| 53 | 28-Feb | 653.25 | 657.65 | 621.50 | 623.70 | 629.35 | -5.86 | 38,001.69 | 2,745,693 | 5.53 | 1,675,513 | 8.47 | 105.45 | 4.63 |
| 54 | 27-Feb | 674.00 | 678.30 | 652.70 | 662.55 | 661.87 | -1.98 | 40,368.80 | 2,172,148 | 4.38 | 1,312,943 | 6.64 | 86.90 | 3.63 |
| 55 | 25-Feb | 675.00 | 681.00 | 671.50 | 675.95 | 677.47 | -0.05 | 41,185.25 | 737,203 | 1.49 | 430,264 | 2.17 | 29.15 | 1.19 |
| 56 | 24-Feb | 680.00 | 682.00 | 668.30 | 676.30 | 676.32 | -1.64 | 41,206.58 | 698,662 | 1.41 | 290,680 | 1.47 | 19.66 | 0.80 |
| 57 | 21-Feb | 689.00 | 697.70 | 681.00 | 687.60 | 687.98 | -0.48 | 41,895.08 | 807,734 | 1.63 | 452,789 | 2.29 | 31.15 | 1.25 |
| 58 | 20-Feb | 696.00 | 700.80 | 688.15 | 690.90 | 693.33 | -0.77 | 42,096.15 | 1,124,402 | 2.27 | 681,278 | 3.44 | 47.24 | 1.88 |
| 59 | 19-Feb | 680.00 | 698.35 | 673.35 | 696.25 | 689.85 | 2.57 | 42,422.12 | 1,063,820 | 2.14 | 278,785 | 1.41 | 19.23 | 0.77 |
| 60 | 18-Feb | 703.35 | 703.90 | 673.40 | 678.80 | 680.40 | -3.49 | 41,358.90 | 1,491,928 | 3.01 | 767,537 | 3.88 | 52.22 | 2.12 |
| 61 | 17-Feb | 675.00 | 705.60 | 655.80 | 703.35 | 688.78 | 4.17 | 42,854.72 | 1,467,695 | 2.96 | 554,384 | 2.80 | 38.18 | 1.53 |
| 62 | 14-Feb | 694.50 | 699.75 | 666.85 | 675.20 | 678.50 | -2.79 | 41,139.55 | 688,418 | 1.39 | 274,534 | 1.39 | 18.63 | 0.76 |
| 63 | 13-Feb | 690.00 | 709.00 | 690.00 | 694.55 | 700.99 | 0.49 | 42,318.54 | 624,722 | 1.26 | 264,785 | 1.34 | 18.56 | 0.73 |
| 64 | 12-Feb | 692.60 | 699.90 | 669.80 | 691.15 | 686.63 | -0.19 | 42,111.38 | 824,928 | 1.66 | 361,949 | 1.83 | 24.85 | 1.00 |
| 65 | 11-Feb | 715.50 | 715.50 | 687.05 | 692.45 | 696.17 | -2.74 | 42,190.59 | 860,907 | 1.73 | 313,770 | 1.59 | 21.84 | 0.87 |
| 66 | 10-Feb | 723.85 | 726.30 | 708.55 | 711.95 | 714.44 | -1.64 | 43,378.71 | 522,653 | 1.05 | 229,039 | 1.16 | 16.36 | 0.63 |
| 67 | 07-Feb | 731.00 | 734.60 | 718.80 | 723.85 | 726.00 | -0.88 | 44,103.77 | 643,176 | 1.30 | 199,588 | 1.01 | 14.00 | 0.55 |
Similar Stocks: ALLCARGO GATEWAY MAHLOG TCIEXP CONCOR DELHIVERY ACCURACY ACLGATI ARSHIYA ASPINWALL AVG DJML JETFREIGHT NAVKARCORP NECCLTD OBCL PATINTLOG RIIL RITCO SICALLOG SNOWMAN SVLL TCI TOTAL TREL VRLLOG WCIL BLUEDART TVSSCS ACCENTMIC AMIABLE ASHALOG BRACEPORT COMMITTED DECCANTRAN GICL JALAN MARINETRAN OLIL PRANIK PRLIND SJLOGISTIC TIMESCAN ZEAL